Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/02/2021	51.02	15,515	50.27	51.02	50.37	7,200	0	0.7
09/02/2021	50.27	18,300	50.27	50.70	50.27	9,500	0	0
08/02/2021	50.27	55,800	50.37	51.29	49.73	27,200	200	0
05/02/2021	50.37	21,592	50.21	50.54	50.21	12,000	0	1.1
04/02/2021	50.21	19,210	50.54	50.92	50.21	18,100	200	1.7
03/02/2021	50.54	23,800	50.00	50.81	50.00	12,600	1,200	1.1
02/02/2021	50.00	16,000	49.46	50.21	48.00	11,100	1,700	0.9
01/02/2021	49.46	32,000	50.48	51.35	48.70	27,100	0	2.5
29/01/2021	50.48	19,650	47.51	50.48	47.51	8,800	4,100	0.4
28/01/2021	47.51	78,435	50.00	50.00	47.51	49,330	1,300	4.3
27/01/2021	50.00	31,110	51.35	51.35	50.00	16,780	1,000	1.5
26/01/2021	51.35	39,294	51.83	51.83	50.27	16,900	0	1.6
25/01/2021	51.83	22,530	52.16	52.43	51.35	20,920	0	2.0
22/01/2021	52.16	36,300	52.43	52.64	50.81	31,700	0	3.0
21/01/2021	52.43	25,000	50.97	52.97	51.24	19,200	0	1.9
20/01/2021	50.97	25,256	50.54	51.08	50.27	19,200	5,100	1.3
19/01/2021	50.54	32,445	52.97	52.97	45.94	14,300	100	1.3
18/01/2021	52.97	39,455	52.97	53.24	52.54	19,800	10,200	0.9
15/01/2021	52.97	34,900	53.51	53.67	52.48	15,400	0	1.5
14/01/2021	53.51	33,163	53.73	53.78	53.51	18,100	0	1.8
13/01/2021	53.73	63,996	53.51	54.05	53.51	49,400	0	4.9
12/01/2021	53.51	45,070	53.56	53.78	53.40	19,300	2,200	1.7
11/01/2021	53.56	78,600	52.43	53.78	52.43	24,400	100	2.4
08/01/2021	52.43	165,427	50.54	52.64	50.81	61,600	400	5.8
07/01/2021	50.54	8,700	51.08	51.35	50.48	7,100	0	0.7
06/01/2021	51.08	55,900	50.81	51.35	50.21	30,200	39,500	-0.9
05/01/2021	50.81	61,167	51.08	51.35	50.81	28,900	0	2.7
04/01/2021	51.08	18,700	50.27	51.35	50.97	3,800	500	0.3
31/12/2020	50.27	69,700	49.46	50.37	49.73	51,300	46	4.7
30/12/2020	49.46	23,871	49.73	50.16	49.46	15,631	0	1.4
29/12/2020	49.73	34,767	49.46	49.73	49.29	10,400	2,000	0.8
28/12/2020	49.46	62,300	49.40	50.48	49.40	26,220	0	2.4
25/12/2020	49.40	8,400	49.73	49.73	49.40	0	400	-0.0
24/12/2020	49.73	13,140	49.46	50.21	49.24	5,900	0	0.5
23/12/2020	49.46	30,500	49.73	49.73	49.46	13,000	6,100	0.6
22/12/2020	49.73	58,056	49.40	49.73	49.24	22,100	3,600	1.7
21/12/2020	49.40	17,300	49.62	50.27	49.19	11,336	3,000	0.8
18/12/2020	49.62	68,751	50.16	50.54	49.19	43,101	0	4.0
17/12/2020	50.16	48,100	50.27	50.27	49.24	16,100	0	1.5
16/12/2020	50.27	25,366	50.32	50.37	49.73	15,955	5,600	1.0
15/12/2020	50.32	35,774	50.43	50.54	50.27	15,100	3,000	1.1
14/12/2020	50.43	22,110	50.43	50.81	50.27	10,300	0	1.0
11/12/2020	50.43	20,462	50.54	50.64	50.37	13,100	0	1.2
10/12/2020	50.54	46,373	50.86	50.86	50.54	16,200	10,700	0.5
09/12/2020	50.86	99,830	50.70	50.97	43.19	52,220	0	4.9
08/12/2020	50.70	47,906	50.54	50.81	50.54	45,746	3,200	4.0
07/12/2020	50.54	32,756	50.81	50.81	50.32	11,100	2,200	0.8
04/12/2020	50.81	52,547	50.27	50.81	50.27	500	0	0.0
03/12/2020	50.27	53,700	50.37	50.37	50.27	4,049	500	0.3
02/12/2020	50.37	98,400	50.00	50.37	50.05	100	1,300	-0.1
01/12/2020	50.00	104,926	49.24	50.27	48.64	26,800	0	2.4
30/11/2020	49.24	101,300	50.54	50.54	48.97	1,010	500	0.0
27/11/2020	50.54	158,700	49.78	51.08	50.00	6,600	100	0.0
26/11/2020	49.78	111,206	48.64	49.89	48.48	6,600	100	0.6
25/11/2020	48.64	59,700	48.64	48.70	48.10	2,300	0	0.2
24/11/2020	48.64	108,800	48.05	48.70	47.83	37,688	0	0.0
23/11/2020	48.05	92,943	48.05	48.10	47.02	37,688	0	3.3
20/11/2020	48.05	94,000	47.24	48.32	46.48	24,800	0	2.2
19/11/2020	47.24	123,012	45.94	47.56	45.40	34,400	3,000	2.7
18/11/2020	45.94	191,465	44.05	46.21	43.78	56,894	3,000	4.5
17/11/2020	44.05	174,363	42.81	44.27	42.59	112,700	0	9.1
16/11/2020	42.81	55,489	42.97	43.24	42.43	23,050	0	1.8
13/11/2020	42.97	36,740	43.35	43.51	42.75	19,548	0	1.6
12/11/2020	43.35	43,329	43.40	43.51	36.97	18,200	10,000	0.7
11/11/2020	43.40	58,885	43.35	43.78	42.16	19,200	0	1.5
10/11/2020	43.35	124,036	42.65	43.78	42.65	62,500	500	5.0
09/11/2020	42.65	130,947	41.24	42.70	34.97	82,100	0	6.4
06/11/2020	41.24	75,820	40.75	41.29	40.75	37,900	25,000	1.0
05/11/2020	40.75	42,763	40.75	40.86	40.54	23,000	0	1.7
04/11/2020	40.75	98,605	40.00	41.08	39.94	88,200	200	6.6
03/11/2020	40.00	36,847	39.89	40.27	39.89	10,200	0	0.8
02/11/2020	39.89	75,649	39.46	40.54	39.40	3,300	0	0.2
30/10/2020	39.46	45,688	39.02	39.73	39.19	31,300	1,200	2.2
29/10/2020	39.02	89,353	39.19	39.24	38.92	6,510	2,950	0.3
28/10/2020	39.19	165,444	41.35	41.73	37.83	9,599	2,700	0.5
27/10/2020	41.35	25,663	42.10	42.10	41.13	1,734	0	0.1
26/10/2020	42.10	17,964	42.16	42.16	41.89	1,270	0	0.1
23/10/2020	42.16	45,411	41.89	42.16	41.62	26,775	20,700	0.5
22/10/2020	41.89	14,764	41.62	41.89	41.67	7,854	0	0.6
21/10/2020	41.62	28,415	41.62	42.43	41.62	5,800	0	0.5
20/10/2020	41.62	9,000	41.89	41.89	40.97	5,500	1,600	0.3
19/10/2020	41.89	17,000	41.62	42.27	41.89	13,200	0	1.0
16/10/2020	41.62	119,464	41.29	41.83	41.08	5,551	57,710	-4.0
15/10/2020	41.29	71,210	41.29	41.89	41.02	1,520	32,100	-2.3
14/10/2020	41.29	43,000	41.08	42.16	40.54	14,100	13,700	0.0
13/10/2020	41.08	59,337	41.08	41.29	40.81	3,200	10,000	-0.5
12/10/2020	41.08	38,905	40.54	41.62	40.54	236	5,100	-0.4
09/10/2020	40.54	104,688	40.00	41.35	40.05	30,544	54,000	-1.8
08/10/2020	40.00	131,663	40.27	40.27	40.00	543	108,700	-8.1
07/10/2020	40.27	131,803	40.27	40.32	40.00	100	90,500	-6.7
06/10/2020	40.27	114,487	40.00	40.27	39.62	16,800	83,200	-4.9
05/10/2020	40.00	84,615	39.13	40.38	39.40	27,630	30,100	-0.2
02/10/2020	39.13	32,870	39.73	39.73	39.08	7,950	9,300	-0.1
01/10/2020	39.73	38,800	39.94	39.94	39.46	34,400	31,400	0
30/09/2020	39.94	2,110	40.00	40.00	39.89	1,590	90	0.1
29/09/2020	40.00	44,476	39.83	40.05	39.89	40,516	3,000	2.8
28/09/2020	39.83	8,247	39.78	40.00	39.78	4,800	0	0.4
25/09/2020	39.78	8,980	40.21	40.21	39.78	6,250	0	0.5
24/09/2020	40.21	22,800	39.94	40.27	39.89	15,310	50	1.1
23/09/2020	39.94	31,651	40.21	40.21	39.78	17,099	50	1.3

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	33.90	18.14%	14,690,000	-4,029,400	-832.9	181.60 220.80 217.10
2 tháng (2025-10-06)	91.10	70.24%	26,233,900	-3,860,100	-833.4	129.70 220.80 217.10
3 tháng (2025-09-08)	91.80	71.16%	30,647,400	-4,007,900	-852.4	127.20 220.80 217.10
6 tháng (2025-06-09)	95.69	76.48%	54,504,600	-11,579,879	-1,665.7	105 220.80 217.10
12 tháng (2024-12-10)	74.78	51.21%	66,524,921	-12,107,898	-1,745.5	105 220.80 217.10
24 tháng (2023-12-18)	169.89	333.72%	91,433,699	-8,964,980	-1,029.8	50.91 220.80 217.10
36 tháng (2022-12-21)	177.81	413.64%	98,331,204	-7,142,023	-891.4	34.33 220.80 217.10
60 tháng (2020-12-31)	170.53	339.26%	107,127,608	-3,907,306	-586.0	34.33 220.80 217.10

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH